Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 40.91 | 41.03 | 41.03 | 41.03 | 13,598,233 | +0.15(+0.37%) |
Dec 30, 2013 | 41.14 | 41.29 | 40.81 | 40.88 | 14,611,639 | -0.27(-0.65%) |
Dec 27, 2013 | 41.23 | 41.27 | 41.09 | 41.15 | 15,007,964 | -0.07(-0.17%) |
Dec 26, 2013 | 41.43 | 41.49 | 41.10 | 41.22 | 11,280,333 | -0.06(-0.15%) |
Dec 24, 2013 | 41.23 | 41.31 | 41.01 | 41.28 | 6,734,638 | +0.02(+0.04%) |
Dec 23, 2013 | 41.33 | 41.45 | 41.12 | 41.27 | 17,307,246 | +0.16(+0.38%) |
Dec 20, 2013 | 41.00 | 41.29 | 40.86 | 41.11 | 35,407,416 | +0.26(+0.64%) |
Dec 19, 2013 | 40.68 | 41.05 | 40.51 | 40.85 | 25,534,042 | -0.06(-0.15%) |
Dec 18, 2013 | 40.01 | 41.00 | 39.63 | 40.91 | 41,760,096 | +1.00(+2.51%) |
Dec 17, 2013 | 40.16 | 40.20 | 39.80 | 39.91 | 22,729,734 | -0.17(-0.41%) |
Dec 16, 2013 | 40.46 | 40.64 | 40.01 | 40.08 | 24,422,814 | -0.06(-0.14%) |
Dec 13, 2013 | 40.14 | 40.31 | 39.90 | 40.13 | 21,277,592 | +0.05(+0.12%) |
Dec 12, 2013 | 40.14 | 40.27 | 39.58 | 40.08 | 34,573,256 | +0.16(+0.39%) |
Dec 11, 2013 | 40.64 | 40.67 | 39.79 | 39.93 | 31,214,370 | -0.81(-1.99%) |
Dec 10, 2013 | 40.92 | 41.42 | 40.70 | 40.74 | 25,414,452 | -0.29(-0.71%) |
Dec 09, 2013 | 40.90 | 41.31 | 40.88 | 41.03 | 21,079,554 | +0.49(+1.20%) |
Dec 06, 2013 | 40.74 | 40.94 | 40.31 | 40.54 | 25,043,890 | +0.34(+0.84%) |
Dec 05, 2013 | 40.64 | 40.79 | 40.12 | 40.20 | 29,879,658 | -0.77(-1.88%) |
Dec 04, 2013 | 40.27 | 41.19 | 40.20 | 40.97 | 40,739,372 | -0.07(-0.17%) |
Dec 03, 2013 | 41.31 | 41.54 | 40.73 | 41.05 | 26,147,330 | -0.39(-0.93%) |
Dec 02, 2013 | 41.70 | 42.05 | 41.36 | 41.43 | 25,199,342 | -0.24(-0.57%) |
Nov 29, 2013 | 41.82 | 42.20 | 41.62 | 41.67 | 13,909,812 | -0.10(-0.24%) |
Nov 27, 2013 | 41.71 | 41.94 | 41.65 | 41.77 | 16,606,287 | +0.03(+0.08%) |
Nov 26, 2013 | 41.81 | 42.09 | 41.70 | 41.74 | 22,398,522 | -0.22(-0.53%) |
Nov 25, 2013 | 41.33 | 42.27 | 41.32 | 41.96 | 41,360,688 | +0.69(+1.68%) |
Nov 22, 2013 | 40.90 | 41.37 | 40.82 | 41.27 | 33,091,326 | +0.54(+1.31%) |
Nov 21, 2013 | 40.05 | 40.92 | 39.98 | 40.73 | 28,998,846 | +0.76(+1.89%) |
Nov 20, 2013 | 40.20 | 40.38 | 39.86 | 39.97 | 23,297,236 | -0.31(-0.78%) |
Nov 19, 2013 | 39.97 | 40.50 | 39.85 | 40.29 | 25,502,452 | +0.30(+0.75%) |
Nov 18, 2013 | 40.00 | 40.47 | 39.82 | 39.99 | 33,452,116 | +0.31(+0.77%) |
Nov 15, 2013 | 39.52 | 39.98 | 39.40 | 39.68 | 28,218,912 | +0.15(+0.38%) |
Nov 14, 2013 | 39.38 | 39.60 | 39.01 | 39.53 | 27,599,898 | +0.54(+1.39%) |
Nov 12, 2013 | 39.37 | 39.38 | 38.86 | 38.99 | 27,413,280 | -0.51(-1.30%) |
Nov 11, 2013 | 39.20 | 39.60 | 38.86 | 39.50 | 21,353,454 | +0.18(+0.46%) |
Nov 08, 2013 | 38.16 | 39.50 | 38.16 | 39.32 | 44,622,660 | +1.25(+3.29%) |
Nov 07, 2013 | 38.53 | 38.68 | 38.07 | 38.07 | 34,228,232 | -0.21(-0.56%) |
Nov 06, 2013 | 38.39 | 38.44 | 38.10 | 38.28 | 22,291,928 | +0.19(+0.50%) |
Nov 05, 2013 | 38.19 | 38.28 | 37.97 | 38.09 | 23,330,950 | -0.20(-0.51%) |
Nov 04, 2013 | 38.45 | 38.69 | 38.25 | 38.29 | 20,965,974 | -0.09(-0.23%) |
Nov 01, 2013 | 38.48 | 38.60 | 38.27 | 38.38 | 24,136,232 | -0.03(-0.08%) |
Oct 31, 2013 | 39.16 | 39.16 | 38.40 | 38.41 | 31,760,950 | -0.87(-2.22%) |
Oct 30, 2013 | 39.76 | 39.76 | 39.05 | 39.28 | 28,481,728 | -0.26(-0.66%) |
Oct 29, 2013 | 39.58 | 39.73 | 39.42 | 39.54 | 20,847,360 | +0.06(+0.14%) |
Oct 28, 2013 | 39.38 | 39.63 | 39.34 | 39.49 | 19,420,920 | +0.07(+0.18%) |
Oct 25, 2013 | 39.39 | 39.57 | 39.33 | 39.42 | 21,256,368 | -0.07(-0.18%) |
Oct 24, 2013 | 39.58 | 39.61 | 39.19 | 39.49 | 20,219,434 | -0.03(-0.08%) |
Oct 23, 2013 | 39.74 | 39.79 | 39.31 | 39.52 | 24,761,628 | -0.45(-1.12%) |
Oct 22, 2013 | 40.41 | 40.46 | 39.83 | 39.97 | 35,318,556 | -0.21(-0.53%) |
Oct 21, 2013 | 40.31 | 40.60 | 40.16 | 40.18 | 23,724,850 | -0.09(-0.23%) |
Oct 18, 2013 | 40.45 | 40.45 | 40.01 | 40.27 | 31,205,672 | +0.02(+0.06%) |
Oct 17, 2013 | 39.67 | 40.33 | 39.60 | 40.25 | 35,928,924 | +0.22(+0.55%) |
Oct 16, 2013 | 38.92 | 40.08 | 38.79 | 40.03 | 52,777,512 | +1.56(+4.05%) |
Oct 15, 2013 | 39.12 | 39.36 | 38.31 | 38.47 | 62,185,652 | -0.58(-1.49%) |
Oct 14, 2013 | 38.45 | 39.28 | 38.23 | 39.05 | 31,410,314 | +0.30(+0.77%) |
Oct 11, 2013 | 38.86 | 38.86 | 38.34 | 38.75 | 29,198,626 | -0.04(-0.10%) |
Oct 10, 2013 | 38.42 | 38.87 | 38.24 | 38.79 | 30,407,092 | +1.04(+2.75%) |
Oct 09, 2013 | 37.78 | 38.09 | 37.48 | 37.75 | 28,688,508 | +0.22(+0.59%) |
Oct 08, 2013 | 37.97 | 38.15 | 37.49 | 37.53 | 31,268,048 | -0.40(-1.06%) |
Oct 07, 2013 | 38.28 | 38.32 | 37.92 | 37.94 | 24,212,288 | -0.76(-1.95%) |
Oct 04, 2013 | 38.15 | 38.73 | 38.09 | 38.69 | 23,414,734 | +0.58(+1.53%) |
Oct 03, 2013 | 38.43 | 38.57 | 37.82 | 38.11 | 27,955,844 | -0.24(-0.64%) |
Oct 02, 2013 | 38.12 | 38.62 | 37.92 | 38.35 | 29,844,704 | +0.09(+0.23%) |
Oct 01, 2013 | 38.46 | 38.66 | 38.12 | 38.27 | 26,685,194 | -0.23(-0.59%) |
Sep 27, 2013 | 38.39 | 38.74 | 38.34 | 38.49 | 25,716,996 | -0.03(-0.08%) |
Sep 26, 2013 | 38.79 | 38.97 | 38.19 | 38.53 | 29,632,916 | -0.26(-0.67%) |
Sep 25, 2013 | 38.61 | 39.01 | 38.32 | 38.79 | 34,200,704 | +0.24(+0.61%) |
Sep 24, 2013 | 38.92 | 38.96 | 38.53 | 38.55 | 33,427,102 | -0.48(-1.23%) |
Sep 23, 2013 | 39.33 | 39.50 | 38.81 | 39.03 | 43,849,120 | -1.29(-3.20%) |
Sep 20, 2013 | 40.97 | 41.02 | 40.25 | 40.32 | 35,783,368 | -0.58(-1.42%) |
Sep 19, 2013 | 41.53 | 41.64 | 40.86 | 40.90 | 32,088,394 | -0.20(-0.50%) |
Sep 18, 2013 | 40.17 | 41.46 | 40.14 | 41.11 | 40,500,768 | +0.80(+1.97%) |
Sep 17, 2013 | 40.27 | 40.38 | 40.05 | 40.31 | 19,587,696 | +0.16(+0.39%) |
Sep 16, 2013 | 40.39 | 40.51 | 39.95 | 40.16 | 24,625,148 | +0.40(+1.01%) |
Sep 13, 2013 | 39.60 | 39.86 | 39.54 | 39.75 | 15,972,280 | +0.18(+0.46%) |
Sep 12, 2013 | 39.89 | 39.97 | 39.35 | 39.57 | 27,100,268 | -0.37(-0.93%) |
Sep 11, 2013 | 40.19 | 40.25 | 39.57 | 39.94 | 28,258,578 | -0.28(-0.70%) |
Sep 10, 2013 | 39.95 | 40.57 | 39.80 | 40.23 | 31,518,294 | +0.79(+2.00%) |
Sep 09, 2013 | 38.97 | 39.46 | 38.86 | 39.44 | 28,201,106 | +0.69(+1.77%) |
Sep 06, 2013 | 39.51 | 39.51 | 38.49 | 38.75 | 31,277,846 | -0.50(-1.28%) |
Sep 05, 2013 | 39.25 | 39.53 | 39.07 | 39.26 | 22,350,324 | +0.20(+0.52%) |
Sep 04, 2013 | 38.83 | 39.33 | 38.68 | 39.05 | 24,048,450 | +0.18(+0.47%) |
Sep 03, 2013 | 38.87 | 39.24 | 38.08 | 38.87 | 36,690,180 | +0.82(+2.15%) |
Aug 30, 2013 | 38.35 | 38.35 | 37.64 | 38.05 | 31,634,806 | -0.11(-0.29%) |
Aug 29, 2013 | 38.11 | 38.50 | 38.01 | 38.16 | 21,689,630 | +0.13(+0.33%) |
Aug 28, 2013 | 37.83 | 38.53 | 37.51 | 38.04 | 37,599,092 | +0.06(+0.15%) |
Aug 27, 2013 | 38.45 | 38.85 | 37.92 | 37.98 | 37,875,864 | -1.07(-2.74%) |
Aug 26, 2013 | 39.21 | 39.64 | 39.05 | 39.05 | 21,028,412 | -0.18(-0.46%) |
Aug 23, 2013 | 39.45 | 39.63 | 39.12 | 39.23 | 19,439,852 | -0.06(-0.16%) |
Aug 22, 2013 | 39.10 | 39.58 | 38.80 | 39.30 | 28,428,856 | +0.59(+1.53%) |
Aug 21, 2013 | 39.21 | 39.32 | 38.60 | 38.71 | 38,891,612 | -0.60(-1.52%) |
Aug 20, 2013 | 38.79 | 39.57 | 38.40 | 39.31 | 37,213,056 | +0.46(+1.20%) |
Aug 19, 2013 | 39.42 | 39.47 | 38.82 | 38.84 | 29,111,450 | -0.80(-2.03%) |
Aug 16, 2013 | 39.91 | 40.22 | 39.64 | 39.64 | 29,842,602 | -0.40(-1.00%) |
Aug 15, 2013 | 40.17 | 40.23 | 39.63 | 40.05 | 33,293,144 | -0.57(-1.42%) |
Aug 14, 2013 | 40.90 | 41.29 | 40.61 | 40.62 | 21,811,912 | -0.14(-0.35%) |
Aug 13, 2013 | 40.19 | 41.06 | 39.95 | 40.76 | 30,190,572 | +0.69(+1.71%) |
Aug 12, 2013 | 40.16 | 40.25 | 39.88 | 40.08 | 22,083,212 | -0.33(-0.82%) |
Aug 09, 2013 | 40.72 | 40.94 | 40.34 | 40.41 | 19,849,550 | -0.36(-0.89%) |
Aug 08, 2013 | 41.01 | 41.04 | 40.21 | 40.77 | 23,637,036 | +0.22(+0.54%) |
Aug 07, 2013 | 40.16 | 40.66 | 40.00 | 40.55 | 23,637,356 | +0.02(+0.04%) |
Aug 06, 2013 | 41.41 | 41.49 | 40.47 | 40.53 | 29,801,354 | -1.09(-2.63%) |
Aug 05, 2013 | 41.68 | 41.82 | 41.53 | 41.63 | 13,589,615 | -0.10(-0.25%) |
Aug 02, 2013 | 41.60 | 41.77 | 41.34 | 41.73 | 19,609,814 | +0.11(+0.26%) |
Aug 01, 2013 | 41.60 | 41.89 | 41.53 | 41.62 | 26,126,430 | +0.57(+1.38%) |
Jul 31, 2013 | 40.71 | 41.70 | 40.71 | 41.05 | 35,386,372 | +0.28(+0.70%) |
Jul 30, 2013 | 40.80 | 40.94 | 40.54 | 40.77 | 20,447,458 | +0.11(+0.27%) |
Jul 29, 2013 | 40.86 | 40.90 | 40.39 | 40.66 | 20,737,266 | -0.45(-1.09%) |
Jul 26, 2013 | 41.27 | 41.31 | 40.80 | 41.11 | 20,635,872 | -0.35(-0.85%) |
Jul 25, 2013 | 40.93 | 41.49 | 40.47 | 41.46 | 29,283,572 | +0.37(+0.90%) |
Jul 24, 2013 | 41.71 | 41.86 | 41.03 | 41.09 | 28,765,534 | -0.54(-1.30%) |
Jul 23, 2013 | 41.86 | 41.97 | 41.46 | 41.64 | 24,742,734 | -0.09(-0.23%) |
Jul 22, 2013 | 41.50 | 41.73 | 41.07 | 41.73 | 25,444,440 | +0.51(+1.24%) |
Jul 19, 2013 | 41.44 | 41.45 | 41.06 | 41.22 | 27,649,424 | -0.27(-0.65%) |
Jul 18, 2013 | 41.07 | 41.49 | 40.98 | 41.49 | 42,178,956 | +0.56(+1.37%) |
Jul 17, 2013 | 40.94 | 41.25 | 40.86 | 40.93 | 44,216,520 | +0.12(+0.29%) |
Jul 16, 2013 | 40.94 | 41.28 | 40.56 | 40.81 | 42,038,104 | +0.02(+0.04%) |
Jul 15, 2013 | 40.97 | 41.07 | 40.16 | 40.79 | 72,788,072 | +0.79(+1.97%) |
Jul 12, 2013 | 39.49 | 40.03 | 39.31 | 40.01 | 33,876,116 | +0.61(+1.54%) |
Jul 11, 2013 | 39.86 | 39.87 | 39.01 | 39.40 | 39,467,548 | +0.32(+0.83%) |
Jul 10, 2013 | 39.30 | 39.56 | 38.99 | 39.08 | 30,290,972 | -0.46(-1.16%) |
Jul 09, 2013 | 39.37 | 39.57 | 38.90 | 39.53 | 37,490,968 | +0.54(+1.39%) |
Jul 08, 2013 | 38.52 | 39.18 | 38.42 | 38.99 | 33,782,408 | +0.78(+2.04%) |
Jul 05, 2013 | 37.99 | 38.25 | 37.61 | 38.21 | 27,510,242 | +0.68(+1.80%) |
Jul 03, 2013 | 37.38 | 37.61 | 37.12 | 37.53 | 19,393,990 | -0.38(-1.00%) |
Jul 02, 2013 | 38.01 | 38.71 | 37.61 | 37.91 | 33,804,364 | -0.08(-0.21%) |
Jul 01, 2013 | 38.19 | 38.74 | 36.77 | 37.99 | 34,585,368 | +0.22(+0.58%) |
Jun 28, 2013 | 37.89 | 38.10 | 37.53 | 37.77 | 35,649,136 | +0.28(+0.76%) |
Jun 26, 2013 | 37.64 | 37.65 | 37.05 | 37.49 | 38,895,032 | +0.48(+1.30%) |
Jun 25, 2013 | 36.34 | 37.27 | 36.31 | 37.01 | 49,310,144 | +1.23(+3.43%) |
Jun 24, 2013 | 36.04 | 36.24 | 35.74 | 35.78 | 64,470,436 | -1.13(-3.05%) |
Jun 21, 2013 | 37.97 | 38.06 | 35.83 | 36.90 | 97,531,392 | -0.81(-2.15%) |
Jun 20, 2013 | 38.50 | 38.58 | 37.44 | 37.71 | 61,802,824 | -1.28(-3.29%) |
Jun 19, 2013 | 39.36 | 39.60 | 38.90 | 39.00 | 41,290,848 | -0.38(-0.96%) |
Jun 18, 2013 | 38.99 | 39.57 | 38.97 | 39.38 | 24,788,654 | +0.51(+1.32%) |
Jun 17, 2013 | 39.22 | 39.68 | 38.62 | 38.86 | 40,800,536 | +0.11(+0.28%) |
Jun 14, 2013 | 39.54 | 39.64 | 38.73 | 38.75 | 34,760,160 | -0.84(-2.13%) |
Jun 13, 2013 | 38.80 | 39.60 | 38.42 | 39.60 | 43,425,716 | +0.67(+1.72%) |
Jun 12, 2013 | 39.63 | 39.72 | 38.71 | 38.93 | 48,971,096 | -0.40(-1.02%) |
Jun 11, 2013 | 39.92 | 40.04 | 39.23 | 39.33 | 65,429,820 | -1.56(-3.81%) |
Jun 10, 2013 | 40.94 | 41.04 | 40.32 | 40.89 | 28,374,840 | +0.26(+0.64%) |
Jun 07, 2013 | 40.37 | 40.79 | 40.04 | 40.63 | 39,231,692 | +0.61(+1.51%) |
Jun 06, 2013 | 39.26 | 40.05 | 39.08 | 40.02 | 44,635,256 | +0.63(+1.60%) |
Jun 05, 2013 | 40.24 | 40.53 | 39.18 | 39.39 | 48,652,656 | -0.94(-2.34%) |
Jun 04, 2013 | 40.86 | 41.43 | 40.16 | 40.34 | 35,414,940 | -0.57(-1.40%) |
Jun 03, 2013 | 40.99 | 41.12 | 39.85 | 40.91 | 44,677,636 | -0.02(-0.06%) |
May 31, 2013 | 41.94 | 42.08 | 40.94 | 40.94 | 43,968,156 | -1.01(-2.40%) |
May 30, 2013 | 41.16 | 42.17 | 41.13 | 41.94 | 38,480,892 | +0.78(+1.89%) |
May 29, 2013 | 40.49 | 41.41 | 40.39 | 41.16 | 38,121,228 | +0.39(+0.95%) |
May 28, 2013 | 40.40 | 40.79 | 40.22 | 40.78 | 35,802,776 | +1.00(+2.51%) |
May 24, 2013 | 39.43 | 39.79 | 39.37 | 39.78 | 29,333,360 | -0.01(-0.02%) |
May 23, 2013 | 38.74 | 40.08 | 38.72 | 39.79 | 53,621,024 | -0.37(-0.92%) |
May 22, 2013 | 40.82 | 41.64 | 40.03 | 40.16 | 55,925,992 | -0.52(-1.28%) |
May 21, 2013 | 40.47 | 41.08 | 40.47 | 40.68 | 35,749,664 | +0.05(+0.12%) |
May 20, 2013 | 40.52 | 41.02 | 40.35 | 40.63 | 31,370,992 | +0.12(+0.29%) |
May 17, 2013 | 40.27 | 40.55 | 39.99 | 40.51 | 30,003,108 | +0.66(+1.66%) |
May 16, 2013 | 40.16 | 40.44 | 39.76 | 39.85 | 32,115,524 | -0.57(-1.42%) |
May 15, 2013 | 39.34 | 40.51 | 39.29 | 40.42 | 51,846,636 | +1.91(+4.95%) |
May 13, 2013 | 38.19 | 38.56 | 38.11 | 38.52 | 21,712,822 | +0.13(+0.35%) |
May 10, 2013 | 38.23 | 38.49 | 38.13 | 38.38 | 23,475,326 | +0.12(+0.31%) |
May 09, 2013 | 38.80 | 38.85 | 38.02 | 38.27 | 34,354,132 | -0.54(-1.40%) |
May 08, 2013 | 37.83 | 38.94 | 37.69 | 38.81 | 43,459,288 | +0.93(+2.45%) |
May 07, 2013 | 37.63 | 38.03 | 37.29 | 37.88 | 34,915,984 | +0.50(+1.33%) |
May 06, 2013 | 36.94 | 37.83 | 36.92 | 37.38 | 37,019,100 | +0.40(+1.09%) |
May 03, 2013 | 37.10 | 37.15 | 36.90 | 36.98 | 25,857,152 | +0.34(+0.92%) |
May 02, 2013 | 36.21 | 36.76 | 35.82 | 36.64 | 25,396,386 | +0.53(+1.46%) |
May 01, 2013 | 36.60 | 36.68 | 35.94 | 36.12 | 27,867,030 | -0.62(-1.69%) |
Apr 30, 2013 | 36.89 | 37.16 | 36.60 | 36.74 | 22,971,158 | -0.13(-0.34%) |
Apr 29, 2013 | 37.16 | 37.24 | 36.78 | 36.86 | 18,067,922 | -0.08(-0.21%) |
Apr 26, 2013 | 36.85 | 37.09 | 36.71 | 36.94 | 19,037,498 | -0.15(-0.40%) |
Apr 25, 2013 | 37.16 | 37.54 | 36.93 | 37.09 | 32,557,530 | -0.01(-0.02%) |
Apr 24, 2013 | 36.54 | 37.34 | 36.53 | 37.10 | 29,905,444 | +0.52(+1.42%) |
Apr 23, 2013 | 35.77 | 36.69 | 35.55 | 36.58 | 36,608,556 | +1.03(+2.90%) |
Apr 22, 2013 | 35.56 | 35.64 | 35.05 | 35.55 | 25,278,990 | +0.09(+0.27%) |
Apr 19, 2013 | 35.78 | 35.83 | 35.36 | 35.46 | 29,984,696 | -0.05(-0.13%) |
Apr 18, 2013 | 36.02 | 36.02 | 35.33 | 35.50 | 37,945,956 | -0.51(-1.42%) |
Apr 17, 2013 | 36.34 | 36.38 | 35.49 | 36.01 | 46,011,588 | -0.72(-1.97%) |
Apr 16, 2013 | 36.12 | 36.83 | 36.09 | 36.74 | 51,059,408 | +1.41(+3.99%) |
Apr 15, 2013 | 36.30 | 36.45 | 35.30 | 35.33 | 72,077,656 | +0.07(+0.20%) |
Apr 12, 2013 | 35.01 | 35.28 | 34.69 | 35.26 | 31,385,600 | -0.07(-0.20%) |
Apr 11, 2013 | 35.51 | 35.86 | 35.16 | 35.33 | 36,052,056 | -0.15(-0.42%) |
Apr 10, 2013 | 34.83 | 35.63 | 34.79 | 35.48 | 35,986,412 | +0.92(+2.67%) |
Apr 09, 2013 | 34.40 | 34.86 | 34.39 | 34.56 | 34,029,144 | +0.26(+0.76%) |
Apr 08, 2013 | 33.87 | 34.34 | 33.49 | 34.30 | 29,826,580 | +0.43(+1.28%) |
Apr 05, 2013 | 32.87 | 33.98 | 32.75 | 33.86 | 41,363,452 | +0.19(+0.56%) |
Apr 04, 2013 | 33.49 | 33.84 | 33.19 | 33.68 | 48,931,128 | +0.21(+0.64%) |
Apr 03, 2013 | 34.62 | 34.72 | 33.23 | 33.46 | 60,909,700 | -1.27(-3.65%) |
Apr 02, 2013 | 34.63 | 35.02 | 34.55 | 34.73 | 31,934,176 | +0.25(+0.73%) |
Apr 01, 2013 | 34.90 | 35.20 | 34.38 | 34.48 | 24,925,950 | -0.35(-1.02%) |
Mar 28, 2013 | 35.00 | 35.23 | 34.68 | 34.83 | 32,213,522 | -0.17(-0.49%) |
Mar 27, 2013 | 34.98 | 35.15 | 34.77 | 35.01 | 33,399,652 | -0.29(-0.83%) |
Mar 26, 2013 | 35.19 | 35.50 | 34.93 | 35.30 | 31,675,958 | +0.27(+0.76%) |
Mar 25, 2013 | 36.03 | 36.08 | 34.90 | 35.03 | 41,652,424 | -0.58(-1.64%) |
Mar 22, 2013 | 35.85 | 35.86 | 35.39 | 35.61 | 33,591,776 | +0.00(+0.00%) |
Mar 21, 2013 | 36.15 | 36.57 | 35.60 | 35.61 | 42,045,760 | -0.68(-1.87%) |
Mar 20, 2013 | 36.33 | 36.58 | 36.20 | 36.29 | 31,111,820 | +0.24(+0.66%) |
Mar 19, 2013 | 36.61 | 36.97 | 35.75 | 36.05 | 56,410,248 | -0.35(-0.97%) |
Mar 18, 2013 | 36.25 | 36.66 | 36.15 | 36.41 | 48,928,936 | -0.80(-2.16%) |
Mar 15, 2013 | 37.42 | 37.45 | 36.94 | 37.21 | 62,053,056 | -0.16(-0.42%) |
Mar 14, 2013 | 37.05 | 37.53 | 37.05 | 37.37 | 33,001,668 | +0.39(+1.04%) |
Mar 13, 2013 | 36.91 | 37.01 | 36.48 | 36.98 | 35,122,432 | +0.02(+0.04%) |
Mar 12, 2013 | 37.27 | 37.36 | 36.53 | 36.97 | 44,551,948 | -0.51(-1.37%) |
Mar 11, 2013 | 36.86 | 37.73 | 36.53 | 37.48 | 65,762,188 | +0.72(+1.97%) |
Mar 08, 2013 | 36.20 | 36.77 | 35.72 | 36.75 | 80,939,248 | +1.32(+3.73%) |
Mar 07, 2013 | 35.09 | 35.53 | 35.00 | 35.43 | 50,922,636 | +0.33(+0.94%) |
Mar 06, 2013 | 34.62 | 35.23 | 34.57 | 35.10 | 45,680,764 | +0.77(+2.25%) |
Mar 05, 2013 | 34.18 | 34.67 | 33.94 | 34.33 | 54,878,040 | +0.52(+1.54%) |
Mar 04, 2013 | 33.06 | 33.81 | 33.05 | 33.81 | 34,549,236 | +0.65(+1.97%) |
Mar 01, 2013 | 32.72 | 33.48 | 32.30 | 33.16 | 37,919,056 | +0.11(+0.33%) |
Feb 28, 2013 | 32.91 | 33.61 | 32.87 | 33.05 | 36,714,104 | -0.15(-0.45%) |
Feb 27, 2013 | 32.52 | 33.34 | 32.30 | 33.20 | 37,076,820 | +0.69(+2.11%) |
Feb 26, 2013 | 32.60 | 32.74 | 31.72 | 32.51 | 58,698,168 | -1.18(-3.51%) |
Feb 22, 2013 | 33.70 | 33.83 | 33.39 | 33.69 | 30,175,354 | +0.35(+1.04%) |
Feb 21, 2013 | 33.69 | 33.70 | 32.98 | 33.34 | 47,755,032 | -0.69(-2.01%) |
Feb 20, 2013 | 35.02 | 35.02 | 33.95 | 34.03 | 33,609,420 | -1.01(-2.88%) |
Feb 19, 2013 | 34.64 | 35.20 | 34.60 | 35.04 | 30,094,488 | +0.52(+1.51%) |
Feb 15, 2013 | 35.02 | 35.05 | 34.35 | 34.52 | 29,535,508 | -0.38(-1.08%) |
Feb 14, 2013 | 34.51 | 34.97 | 34.45 | 34.90 | 25,422,976 | +0.25(+0.73%) |
Feb 13, 2013 | 35.01 | 35.18 | 34.46 | 34.64 | 33,863,992 | -0.28(-0.79%) |
Feb 12, 2013 | 34.05 | 35.04 | 33.86 | 34.92 | 49,622,964 | +0.94(+2.78%) |
Feb 11, 2013 | 33.59 | 34.17 | 33.46 | 33.97 | 29,796,294 | +0.37(+1.10%) |
Feb 08, 2013 | 33.82 | 33.93 | 33.51 | 33.60 | 22,158,094 | -0.15(-0.44%) |
Feb 07, 2013 | 33.94 | 34.24 | 33.32 | 33.75 | 37,292,012 | -0.14(-0.42%) |
Feb 06, 2013 | 33.48 | 33.90 | 33.46 | 33.90 | 27,998,542 | +0.66(+1.99%) |
Feb 04, 2013 | 33.36 | 33.78 | 33.20 | 33.23 | 32,599,676 | -0.64(-1.88%) |
Feb 01, 2013 | 33.45 | 34.01 | 33.24 | 33.87 | 44,463,080 | +0.68(+2.04%) |
Jan 31, 2013 | 32.97 | 33.30 | 32.77 | 33.20 | 27,070,442 | +0.17(+0.50%) |
Jan 30, 2013 | 33.06 | 33.21 | 32.88 | 33.03 | 27,688,890 | -0.17(-0.50%) |
Jan 29, 2013 | 33.12 | 33.54 | 33.03 | 33.20 | 34,296,108 | -0.14(-0.43%) |
Jan 28, 2013 | 33.84 | 33.84 | 33.25 | 33.34 | 34,562,684 | -0.45(-1.33%) |
Jan 25, 2013 | 33.96 | 34.12 | 33.56 | 33.79 | 33,926,460 | +0.09(+0.26%) |
Jan 24, 2013 | 33.15 | 34.01 | 33.10 | 33.70 | 43,724,540 | +0.61(+1.86%) |
Jan 23, 2013 | 32.95 | 33.25 | 32.70 | 33.09 | 41,067,588 | +0.19(+0.57%) |
Jan 22, 2013 | 32.56 | 32.93 | 32.14 | 32.90 | 53,370,032 | +0.09(+0.29%) |
Jan 18, 2013 | 32.49 | 32.86 | 32.37 | 32.80 | 51,836,516 | +0.33(+1.02%) |
Jan 17, 2013 | 32.70 | 32.77 | 32.20 | 32.47 | 101,803,432 | -0.98(-2.92%) |
Jan 16, 2013 | 33.49 | 33.74 | 33.27 | 33.45 | 45,897,108 | -0.07(-0.21%) |
Jan 15, 2013 | 32.92 | 33.65 | 32.91 | 33.52 | 36,982,308 | +0.28(+0.83%) |
Jan 14, 2013 | 33.35 | 33.50 | 32.84 | 33.24 | 34,029,144 | -0.09(-0.28%) |
Jan 11, 2013 | 33.72 | 33.72 | 33.01 | 33.34 | 53,986,204 | -0.39(-1.14%) |
Jan 10, 2013 | 33.34 | 33.90 | 33.05 | 33.72 | 53,506,516 | +0.62(+1.88%) |
Jan 09, 2013 | 33.46 | 34.05 | 32.92 | 33.10 | 57,031,164 | -0.33(-0.99%) |
Jan 08, 2013 | 33.30 | 33.44 | 33.09 | 33.43 | 35,772,296 | -0.01(-0.02%) |
Jan 07, 2013 | 33.49 | 33.50 | 33.05 | 33.44 | 46,089,872 | +0.03(+0.09%) |
Jan 04, 2013 | 32.88 | 33.49 | 32.78 | 33.41 | 58,816,304 | +0.82(+2.51%) |
Jan 03, 2013 | 32.42 | 32.68 | 32.31 | 32.59 | 48,676,748 | +0.11(+0.34%) |